List of Securities Quotation: IDX SMC Composite Date: Friday, 27 March 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 5,200 6,225 5,325 5,500 300 6,290,600 35,856,860,000 2,255 446.806 5,525 J 58,000 5,500 T/B 85,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,650 J 100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,450 1,450 1,450 1,450 0 300 435,000 1 38.667 1,450 T/J 5,800 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,275 1,365 1,200 1,310 35 27,042,000 35,520,132,000 7,033 1,597.561 1,310 T/J 300,000 1,295 B 1,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 456 560 466 560 104 34,551,100 18,203,104,400 4,424 439.792 560 T/J 426,800 545 B 7,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,100 7,800 7,150 7,375 275 259,000 1,925,457,500 291 317.204 7,375 T/J 800 7,350 B 600 7 ADRO Adaro Energy Tbk. --M2BX-1 965 1,050 920 990 25 76,999,800 76,677,706,000 10,932 90.000 995 J 249,200 990 T/B 60,200 8 AGII Aneka Gas Industri Tbk. --M3---1 400 418 402 402 2 522,000 212,412,400 79 36.545 408 J 137,900 402 T/B 19,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 94 110 89 99 5 19,723,600 2,031,971,800 1,756 161.744 99 T/J 111,200 98 B 93,700 10 AGRS Bank IBK Indonesia Tbk. --U8---2 151 155 150 150 -1 3,500 533,700 8 136.364 149 J 4,600 0 B 0 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,900 2,100 1,900 2,060 160 8,830,400 17,838,552,000 1,955 1,641.814 2,060 T/J 61,000 2,040 B 100 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 280 J 7,300 278 B 200 13 AMAR Bank Amar Indonesia Tbk. --U8---2 186 186 186 186 0 37,900 7,049,400 25 106.897 210 J 4,000 186 T/B 30,400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,520 2,520 2,350 2,350 -170 189,300 446,376,000 17 95.918 2,350 T/J 101,000 0 B 0 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,190 2,580 2,170 2,580 390 8,600 19,815,000 10 135.789 2,190 J 100 2,040 B 10,000 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 700 730 710 715 15 15,400 11,174,500 22 1,824.492 730 J 56,100 715 T/B 1,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 655 655 -45 5,600 3,672,500 5 54.583 700 J 157,300 0 B 0 18 ANTM Aneka Tambang Tbk. --M2XX-1 416 505 426 460 44 292,787,100 138,119,782,300 20,884 303.290 462 J 40,000 460 T/B 437,300 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 690 700 0 26,600 18,545,000 4 744.554 730 J 1,600 700 T/B 30,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 93 108 93 95 2 39,348,800 3,907,482,500 1,900 26.027 96 J 325,100 95 T/B 612,400 21 ARII Atlas Resources Tbk. --U2---2 560 615 555 555 -5 1,000 561,000 2 37.000 560 J 500,000 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 0 0 1,490 0 0 0 0 631.356 1,490 J 100 0 B 0 23 ARNA Arwana Citramulia Tbk. XDM3---1 348 350 344 350 2 5,950,100 2,075,643,800 179 2,378.849 350 T/J 849,900 348 B 500,000 24 ARTO Bank Artos Indonesia Tbk. CRU8---2 3,370 3,370 3,140 3,140 -230 73,100 239,427,000 32 2,378.788 3,850 J 1,000 0 B 0 25 ASGR Astra Graphia Tbk. --U9---1 700 795 750 780 80 53,400 41,648,500 71 161.718 780 T/J 2,700 745 B 100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,030 1,230 1,040 1,230 200 20,300 22,679,500 27 2,277.778 1,230 T/J 1,700 1,225 B 1,000 27 ASRI Alam Sutera Realty Tbk. --M6---1 105 121 110 114 9 14,675,600 1,702,382,600 977 108.571 114 T/J 3,900 113 B 36,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 282 304 276 298 16 4,904,600 1,444,579,200 307 76.410 298 T/J 66,000 296 B 4,900 29 ATIC Anabatic Technologies Tbk. --U9---1 655 725 610 720 65 5,900 4,046,500 11 102.857 720 T/J 600 700 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 745 845 770 810 65 1,533,700 1,253,704,000 470 732.568 810 T/J 15,300 805 B 68,200 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,600 530,000 6 57.388 50 T/J 40,577,800 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 450 450 0 5,300 2,385,000 5 331.773 560 J 8,000 420 B 2,200 33 BALI Bali Towerindo Sentra Tbk. --U7---2 630 700 630 630 0 3,200 2,024,500 5 787.500 695 J 200 630 T/B 2,000 34 BBKP Bank Bukopin Tbk. --M8---1 89 109 91 98 9 43,339,900 4,336,959,900 1,723 29.072 99 J 141,700 98 T/B 881,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,395 1,380 1,380 1,380 -15 2,900 4,002,000 5 100.000 1,380 T/J 19,000 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 820 990 850 890 70 137,654,200 126,835,822,500 12,240 116.087 895 J 702,000 890 T/B 288,300 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 290 264 282 0 57,200 15,991,000 20 287.111 282 T/J 24,100 266 B 1,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 145 155 139 151 6 112,000 16,431,100 21 428.223 151 T/J 25,100 150 B 15,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 400 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,950 2,300 2,000 2,060 110 9,291,900 20,116,752,000 2,524 1.163 2,070 J 42,500 2,060 T/B 146,300 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 23,500 1,175,000 5 217.306 50 T/J 388,909,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 112 125 109 109 -3 26,311,200 3,079,392,000 959 64.118 111 J 443,300 109 T/B 277,900 43 BFIN BFI Finance Indonesia Tbk. --M8---2 270 276 254 258 -12 5,665,900 1,472,186,200 435 1,322.128 260 J 3,000 258 T/B 76,800 44 BHIT MNC Investama Tbk. --M9---1 50 56 50 53 3 58,701,800 3,035,239,000 1,016 154.993 53 T/J 1,773,600 52 B 1,536,400 45 BINA Bank Ina Perdana Tbk. --U8---1 880 885 880 885 5 345,300 303,864,500 21 500.011 895 J 32,900 885 T/B 7,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 9,800 490,000 5 35.714 50 T/J 59,526,400 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,130 1,130 1,055 1,055 -75 7,233,100 7,666,146,000 788 16.231 1,055 T/J 245,500 0 B 0 48 BISI BISI International Tbk. --U1---1 600 610 590 595 -5 1,488,300 892,476,000 304 297.500 600 J 19,700 590 B 4,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 735 810 750 760 25 10,125,800 7,904,831,000 1,712 126.667 765 J 120,500 760 T/B 158,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 444 494 458 458 14 20,698,800 9,815,178,200 3,792 106.512 460 J 133,600 458 T/B 148,300 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 4,111,700 205,585,000 85 3.455 50 T/J 135,921,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 135 135 126 126 -9 50,700 6,396,300 11 289.123 126 T/J 26,000 0 B 0 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 161,601,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 216 216 -14 1,700 382,600 4 67.500 270 J 100 220 B 3,100 56 BMTR Global Mediacom Tbk. --M9K--1 172 210 177 202 30 39,767,100 7,820,852,900 2,125 164.415 202 T/J 1,419,400 200 B 371,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 400 20,000 3 0.172 50 T/J 69,849,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 600 670 605 640 40 3,963,800 2,553,868,000 642 4.725 640 T/J 124,800 630 B 4,000 59 BNII Bank Maybank Indonesia Tbk. --U8---1 140 154 140 142 2 1,814,000 267,789,500 262 1.692 143 J 31,700 142 T/B 20,800 60 BNLI Bank Permata Tbk. --M8K--1 1,100 1,150 1,090 1,100 0 8,166,600 9,129,389,500 1,012 11.977 1,100 T/J 501,000 1,095 B 153,100 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,560 1,560 1,560 5 42,000 65,520,000 14 1,514.563 1,560 T/J 8,800 1,555 B 57,700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 170 160 159 160 -10 64,500 10,310,700 34 91.429 159 J 3,000 0 B 0 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 840 J 200 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 209,100 1,180 B 315,200 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 4,900 J 100 3,690 B 1,200 67 BRIS Bank BRIsyariah Tbk. --M8---1 160 214 164 198 38 44,846,400 8,771,176,000 4,135 38.824 198 T/J 86,700 197 B 152,800 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,039,000 151,950,000 26 7.874 50 T/J 58,299,900 0 B 0 69 BRNA Berlina Tbk. --U3---2 930 1,025 1,025 1,025 95 1,000 1,025,000 1 769.058 1,025 T/J 9,300 865 B 200 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 600 750 615 740 140 44,331,700 31,446,752,500 5,651 144.955 740 T/J 2,881,800 735 B 300 71 BSIM Bank Sinarmas Tbk. --U8---1 520 500 490 490 -30 32,100 15,902,000 24 334.200 494 J 2,800 490 T/B 1,700 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,795 1,880 1,870 1,870 75 1,100 2,058,000 2 95.897 1,870 T/J 1,000 1,670 B 500 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 300 15,000 2 383.083 50 T/J 6,998,700 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 1,860 1,980 1,910 1,920 60 96,300 186,347,000 87 371.688 1,950 J 19,700 1,920 T/B 200 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,270 2,660 2,320 2,450 180 38,483,300 94,841,703,000 9,981 251.282 2,460 J 3,600 2,450 T/B 60,500 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,235 1,235 1,150 1,180 -55 14,500 17,036,000 10 200.000 1,180 T/J 52,900 1,150 B 100 79 BULL Buana Lintas Lautan Tbk. --M7---1 138 159 139 154 16 71,440,100 10,454,171,800 266 15.060 154 T/J 3,300 152 B 66,200 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,138,500 256,925,000 135 2.902 50 T/J 334,075,700 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 74 87 74 75 1 67,262,900 5,247,264,800 2,699 16.403 76 J 108,100 75 T/B 1,008,500 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 147 173 138 163 16 1,849,800 289,494,900 221 49.394 163 T/J 16,300 155 B 7,000 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 55 60 53 54 -1 12,773,900 712,142,900 411 30.857 55 J 100,000 54 T/B 3,000 84 CASA Capital Financial Indonesia Tbk. --U8---2 386 384 366 384 -2 897,500 344,207,400 23 701.536 384 T/J 260,800 380 B 4,900 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 54,300 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 52 50 51 -1 4,828,600 242,445,800 160 326.400 51 T/J 241,700 50 B 6,400 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 170 190 168 190 20 901,400 166,198,500 54 14.868 190 T/J 20,100 182 B 8,500 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,680 0 0 1,680 0 0 0 0 6,096.233 1,675 J 200 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 2,340 2,380 2,200 2,330 -10 151,000 341,098,000 53 1,294.444 2,330 T/J 1,700 2,220 B 400 90 CLEO Sariguna Primatirta Tbk. --M5K--1 356 386 360 366 10 12,247,100 4,568,524,000 818 1,591.304 366 T/J 237,000 362 B 40,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,500 1,490 1,500 10 1,100 1,644,000 5 143.533 1,490 J 500 1,425 B 2,500 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,100 55,000 2 45.455 50 T/J 187,639,600 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 378 380 378 378 0 1,900 721,600 7 190.750 378 T/J 1,599,400 360 B 200,100 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 460 545 462 482 22 212,617,000 104,723,795,400 9,804 107.917 482 T/J 858,100 480 B 393,200 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,930 1,810 1,930 130 15,300 28,561,500 26 3,873.791 1,950 J 1,000 1,925 B 500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,100 105,000 2 16.496 50 T/J 256,217,000 0 B 0 99 DILD Intiland Development Tbk. --U6---1 224 246 210 238 14 602,500 142,318,200 76 41.473 238 T/J 3,527,800 236 B 4,800 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,095 1,300 1,100 1,120 25 86,900 98,402,000 26 37.966 1,120 T/J 494,700 1,030 B 100 101 DLTA Delta Djakarta Tbk. --U5---1 4,650 4,900 4,800 4,850 200 6,200 29,835,000 10 28,991.572 4,850 T/J 4,800 4,660 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 142 159 133 135 -7 158,243,200 23,013,808,800 8,916 64.286 136 J 55,000 135 T/B 5,219,900 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 60 79 59 71 11 100,796,200 7,076,172,400 1,519 30.870 71 T/J 1,879,400 70 B 19,111,300 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 960 950 955 5 114,600 108,894,500 56 104.372 955 T/J 9,300 950 B 148,300 105 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 266 J 7,200 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,430 3,450 3,380 3,450 20 22,000 75,250,000 6 3,030.596 3,450 T/J 9,500 3,210 B 300 107 DOID Delta Dunia Makmur Tbk. --M2---1 103 120 102 105 2 24,637,100 2,762,692,500 1,270 142.153 106 J 32,400 105 T/B 382,600 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 346 352 340 350 4 587,900 204,683,200 40 94.595 350 T/J 39,900 346 B 100,000 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 18,450 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 438 490 408 408 -30 548,300 229,849,400 178 80.792 408 T/J 230,700 0 B 0 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,700 J 39,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,010 2,060 1,950 2,060 50 51,200 103,544,500 17 758.269 2,060 T/J 3,000 2,000 B 12,600 113 DWGL Dwi Guna Laksana Tbk. --U9---2 238 236 222 222 -16 8,600 1,911,400 9 148.000 222 T/J 50,900 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 720 800 670 800 80 56,100 42,017,000 8 19.753 720 J 70,000 690 B 10,000 115 ELSA Elnusa Tbk. --M2K--1 150 166 150 154 4 69,071,000 11,026,849,500 2,900 38.500 155 J 138,200 154 T/B 614,800 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 5,600 280,000 12 10.308 50 T/J 572,554,000 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 5,000 5,000 0 500 2,500,000 1 694.444 5,000 T/J 193,300 4,660 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,910 2,050 1,790 1,950 40 13,900 25,245,000 9 1,364.314 1,950 T/J 24,500 1,795 B 800 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 885 1,040 855 900 15 65,373,700 62,189,024,500 11,249 90.000 910 J 1,400 900 T/B 95,000 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 122 143 127 136 14 4,123,800 553,327,300 481 253.207 137 J 9,400 136 T/B 10,000 121 EXCL XL Axiata Tbk. --M7BX-1 1,760 2,090 1,760 1,800 40 33,266,600 63,708,544,500 7,735 91.351 1,815 J 500 1,800 T/B 22,400 122 FAST Fast Food Indonesia Tbk. --U9---2 905 1,020 950 950 45 12,200 12,293,500 15 2,988.079 1,005 J 7,500 950 T/B 200 123 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,050 0 0 7,050 0 0 0 0 1,615.638 7,050 J 400 0 B 0 124 FILM MD Pictures Tbk. --U9---1 162 178 163 170 8 5,298,100 897,288,400 795 80.952 170 T/J 481,000 165 B 144,200 125 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,500 J 1,000 2,010 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 800 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 59 71 60 66 7 356,788,700 23,636,175,000 8,798 3.667 67 J 6,616,900 66 T/B 2,201,800 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 310 340 340 340 30 4,500 1,530,000 3 40.476 346 J 800 332 B 5,000 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 170 202 172 185 15 63,348,500 12,054,445,700 5,084 24.869 186 J 229,400 185 T/B 195,800 131 GJTL Gajah Tunggal Tbk. --M4---1 292 330 304 310 18 4,120,700 1,307,992,000 373 60.861 312 J 1,100 310 T/B 14,100 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 62 76 63 68 6 26,382,600 1,878,586,300 2,037 17.000 69 J 252,000 68 T/B 16,500 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,425 17,800 17,425 17,800 -625 1,200 21,172,500 5 3,095.652 17,800 T/J 500 17,150 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,165 1,170 1,150 1,165 0 162,900 189,498,500 127 90.661 1,165 T/J 11,900 1,155 B 20,100 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 98 108 92 93 -5 6,800 642,700 16 37.200 107 J 5,300 93 T/B 11,100 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,080 2,160 2,010 2,040 -40 204,600 415,985,000 158 55.135 2,040 T/J 120,400 2,010 B 28,600 138 HERO Hero Supermarket Tbk. --U9---1 820 820 780 800 -20 13,200 10,796,500 12 1,669.867 820 J 14,900 800 T/B 300 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,250 2,490 2,260 2,370 120 434,800 1,031,055,000 270 725.525 2,370 T/J 37,700 2,340 B 100 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 615 600 615 15 9,500 5,754,500 6 946.154 615 T/J 2,500 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 625 715 625 675 50 48,125,700 32,170,672,500 2,120 217.742 675 T/J 242,300 660 B 66,900 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 700 655 655 655 -45 2,500 1,637,500 6 623.810 655 T/J 24,495,100 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 208 230 206 228 20 248,400 51,785,600 10 76.000 228 T/J 235,100 208 B 1,100 145 HRUM Harum Energy Tbk. --M2K--1 1,255 1,300 1,260 1,290 35 843,900 1,089,730,500 330 24.808 1,295 J 63,700 1,290 T/B 624,500 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,200 J 1,500 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 139 140 137 139 0 198,400 27,407,700 29 132.381 139 T/J 50,500 138 B 6,200 148 IFSH Ifishdeco Tbk. --U2---2 356 396 376 396 40 200 77,200 2 90.000 350 J 100 0 B 0 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 398 466 408 440 42 1,735,600 774,948,400 393 59.070 440 T/J 12,200 432 B 20,200 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 125 168 129 144 19 2,162,600 320,290,500 166 28.800 145 J 17,000 144 T/B 12,300 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,055 1,060 1,030 1,060 5 553,500 583,400,500 50 278.947 1,065 J 24,900 1,055 B 2,300 153 INAF Indofarma (Persero) Tbk. --U5---1 1,100 1,375 1,025 1,045 -55 38,951,000 46,596,801,500 10,199 418.000 1,045 T/J 28,900 1,040 B 114,600 154 INCO Vale Indonesia Tbk. --M2XX-1 1,890 2,070 1,950 2,000 110 20,310,500 40,948,728,000 3,274 816.327 2,010 J 50,000 2,000 T/B 623,400 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,590 1,925 1,575 1,750 160 227,000 382,490,000 76 235.693 1,800 J 1,000 1,750 T/B 3,400 156 INDS Indospring Tbk. --M4---1 1,300 1,300 1,290 1,290 -10 7,000 9,035,000 11 120.937 1,300 J 1,200 1,290 T/B 1,300 157 INDY Indika Energy Tbk. --M2K--1 625 780 655 730 105 21,761,100 15,850,668,500 3,261 24.746 730 T/J 134,300 725 B 86,500 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,640 4,200 3,800 4,170 530 10,514,100 43,040,758,000 4,808 214.874 4,170 T/J 2,000 4,150 B 1,200 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 850 700 780 80 32,100 23,745,000 30 742.857 790 J 100 700 B 500 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,580 3,450 3,570 20 947,500 3,370,877,000 77 1,293.478 3,580 J 100 3,440 B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 850 J 949,900 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 328 328 328 328 0 100 32,800 1 231.212 336 J 100 328 T/B 400 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 294 340 296 296 2 5,589,500 1,762,870,400 535 18.049 298 J 118,500 296 T/B 9,200 164 IPTV MNC Vision Networks Tbk. --U9---1 386 394 382 390 4 2,469,000 960,943,800 457 162.500 390 T/J 187,100 388 B 220,000 165 IRRA Itama Ranoraya Tbk. --U9---2 482 545 482 510 28 3,309,300 1,721,478,600 496 136.364 510 T/J 1,200 505 B 3,300 166 ISAT Indosat Tbk. --M7K--1 1,340 1,570 1,345 1,400 60 13,601,000 20,161,391,000 4,402 100.000 1,405 J 11,200 1,400 T/B 7,100 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 106 125 109 110 4 4,095,900 472,302,900 440 37.288 111 J 35,100 110 T/B 12,300 168 ITIC Indonesian Tobacco Tbk. --U5---2 4,080 4,280 3,800 3,800 -280 4,074,200 16,349,099,000 2,772 1,727.273 3,800 T/J 19,700 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,650 8,500 7,700 7,900 250 3,502,100 28,545,995,000 4,599 56.429 7,900 T/J 25,800 7,825 B 10,800 170 JAST Jasnita Telekomindo Tbk. --U7---2 665 620 620 620 -45 5,500 3,410,000 4 252.033 620 T/J 17,685,900 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 151,754,800 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 550 500 510 10 1,240,100 626,475,000 11 289.296 520 J 10,000 510 T/B 10,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 410 410 410 0 103,000 42,230,000 2 339.356 410 T/J 297,100 390 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 940 1,065 960 1,010 70 28,508,300 28,938,737,000 5,420 276.107 1,010 T/J 1,818,300 1,000 B 236,900 175 JRPT Jaya Real Property Tbk. --M6K--1 364 410 364 390 26 7,291,200 2,850,165,000 647 375.000 392 J 2,100 390 T/B 6,700 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,460 2,850 2,510 2,600 140 18,878,800 50,395,412,000 5,100 153.320 2,600 T/J 1,280,000 2,590 B 11,600 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,090 J 200 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 855 855 850 850 -5 81,300 69,483,500 13 1,888.889 855 J 68,300 850 T/B 6,400 179 KAEF Kimia Farma Tbk. --M5---1 1,300 1,625 1,210 1,250 -50 91,743,300 131,061,823,500 19,340 1,250.000 1,250 T/J 14,700 1,245 B 1,000 180 KBLI KMI Wire & Cable Tbk. --M4K--1 328 372 330 372 44 4,146,400 1,480,377,400 390 45.201 372 T/J 330,500 348 B 200 181 KEEN Kencana Energi Lestari Tbk. --M7---1 354 382 330 330 -24 281,600 101,708,200 43 83.333 334 J 300 330 T/B 18,200 182 KEJU Mulia Boga Raya Tbk. --U5---2 730 750 730 750 20 106,500 79,837,000 19 100.000 750 T/J 2,600 735 B 2,500 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 1,177,400 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 150 142 140 140 -10 1,435,900 201,526,000 116 4.857 140 T/J 41,760,200 0 B 0 185 KINO Kino Indonesia Tbk. --M5---1 2,220 2,350 2,190 2,190 -30 2,607,200 5,802,146,000 575 57.632 2,190 T/J 223,200 2,180 B 11,300 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 2,200 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 156 169 157 169 13 20,200 3,248,000 6 592.982 169 T/J 17,400 165 B 2,200 188 KMTR Kirana Megatara Tbk. --U3---2 180 240 180 238 58 5,700 1,342,400 7 51.965 236 J 2,000 170 B 1,000 189 KOTA DMS Propertindo Tbk. --U6---1 450 430 420 420 -30 1,203,900 505,639,600 31 210.000 420 T/J 32,200 0 B 0 190 KPIG MNC Land Tbk. --M9---2 120 122 118 120 0 3,990,500 476,595,700 151 258.214 120 T/J 2,422,600 119 B 300,000 191 KRAH Grand Kartech Tbk. --U4---2 675 630 630 630 -45 1,000 630,000 1 229.091 630 T/J 37,500 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 149 174 148 153 4 9,683,700 1,548,054,100 829 19.021 153 T/J 796,100 152 B 69,800 193 KREN Kresna Graha Investama Tbk. --U9---1 276 278 272 274 -2 845,700 231,663,400 136 2,850.603 276 J 89,800 274 T/B 100 194 LAND Trimitra Propertindo Tbk. --U6---2 490 505 456 500 10 23,700 11,440,400 40 128.205 500 T/J 6,600 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 1,200 5,125 B 100,000 196 LINK Link Net Tbk. --M9---1 2,570 2,880 2,560 2,700 130 1,809,900 4,882,031,000 681 168.750 2,700 T/J 1,345,900 2,660 B 2,500 197 LPCK Lippo Cikarang Tbk --U6---1 440 540 438 440 0 1,845,500 887,212,800 343 49.608 450 J 14,700 440 T/B 148,400 198 LPKR Lippo Karawaci Tbk. --M6K--1 124 150 124 135 11 34,427,600 4,753,078,900 1,846 43.594 136 J 396,500 135 T/B 25,400 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,335 1,485 1,335 1,365 30 26,884,900 38,106,114,000 9,962 30.931 1,375 J 8,300 1,365 T/B 523,900 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 755 860 750 835 80 31,541,500 25,554,575,000 4,045 215.484 835 T/J 1,836,500 770 B 116,300 201 MAIN Malindo Feedmill Tbk. --M3K--1 400 466 408 428 28 14,565,600 6,323,560,800 2,385 243.182 430 J 2,700 428 T/B 99,700 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,420 2,420 2,260 2,260 -160 355,000 805,917,000 67 107.619 2,260 T/J 1,842,100 0 B 0 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,300 1,450 1,300 1,450 150 1,800 2,505,000 5 86.310 1,450 T/J 49,200 1,350 B 9,700 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 444 510 444 472 28 41,839,000 19,743,030,000 5,234 757.442 472 T/J 52,700 470 B 700 205 MARI Mahaka Radio Integra Tbk. --M9---2 157 182 147 172 15 853,600 130,110,800 27 229.333 172 T/J 428,500 147 B 50,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 362 364 348 348 -14 1,027,100 369,888,600 136 696.000 356 J 3,500 346 B 25,500 207 MASA Multistrada Arah Sarana Tbk. --U4---1 454 496 452 496 42 4,800 2,183,200 6 352.673 490 J 2,400 428 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,550 1,660 1,550 1,650 100 28,000 45,011,500 44 126.923 1,640 J 100 1,565 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 1,140 1,140 1,100 1,105 -35 136,400 154,480,000 47 79.783 1,135 J 100 1,105 T/B 1,100 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 72 83 75 77 5 3,045,400 240,549,200 239 69.063 78 J 103,800 77 T/B 4,800 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 8,636,000 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,070 1,150 1,045 1,075 5 111,852,100 123,553,309,000 4,505 280.319 1,075 T/J 101,300 1,055 B 11,200 213 MDLN Modernland Realty Tbk. --M6---1 93 109 90 90 -3 59,205,200 5,755,539,600 1,160 26.710 91 J 1,000,000 90 T/B 5,431,200 214 MEDC Medco Energi Internasional Tbk. --M2K--1 410 456 384 392 -18 87,130,200 37,328,105,200 5,940 690.420 392 T/J 6,000 390 B 426,500 215 MEGA Bank Mega Tbk. XDU8---1 6,250 6,250 5,850 6,200 -50 9,900 59,200,000 15 4,519.346 6,200 T/J 5,400 5,825 B 3,000 216 MERK Merck Tbk. --U5---2 1,500 1,660 1,510 1,660 160 46,300 75,436,000 82 4,376.829 1,670 J 100 1,650 B 100 217 META Nusantara Infrastructure Tbk. --U7---1 128 128 125 127 -1 146,800 18,706,600 57 38.476 128 J 401,200 126 B 3,500 218 MFIN Mandala Multifinance Tbk. --U8---2 985 985 980 980 -5 2,300 2,261,500 4 1,005.128 985 J 184,800 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 635 645 600 640 5 1,065,600 668,151,500 80 284.444 640 T/J 92,200 635 B 20,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,225 J 100 1,200 B 2,000,100 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,895 2,000 1,810 1,835 -60 960,000 1,806,193,000 754 108.038 1,845 J 2,100 1,835 T/B 21,700 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 534,300 26,715,000 9 238.095 50 T/J 2,298,500 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 17,000 J 400 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,950 11,750 10,200 10,950 0 95,000 1,027,007,500 63 69,745.223 11,450 J 6,200 10,250 B 200 225 MLPL Multipolar Tbk. --M9---1 50 54 50 50 0 18,534,400 944,410,900 532 5.735 50 T/J 1,070,200 0 B 0 226 MMLP Mega Manunggal Property Tbk. --M6---2 135 139 135 136 1 4,369,900 591,985,300 43 23.248 137 J 50,000 136 T/B 241,400 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 880 1,050 885 905 25 70,786,300 66,779,720,000 11,970 100.556 905 T/J 526,900 900 B 259,400 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,135 1,110 1,110 -25 3,600 4,004,000 8 191.379 1,110 T/J 10,300 1,060 B 200 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 428 494 438 468 40 6,196,200 2,900,432,800 670 31.200 470 J 4,200 468 T/B 1,100 230 MPPA Matahari Putra Prima Tbk. --U9---1 82 94 79 89 7 1,822,800 159,480,400 289 37.419 89 T/J 99,700 88 B 500 231 MPRO Maha Properti Indonesia Tbk. --U6---2 920 1,130 1,035 1,035 115 300 328,500 3 940.909 1,000 J 2,800 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,350 4,980 4,980 4,980 -370 400 1,992,000 2 451.708 4,980 T/J 100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 340 342 320 340 0 454,600 151,560,000 76 68.000 340 T/J 1,514,300 338 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,320 1,350 1,300 1,350 30 32,100 43,082,000 29 88.816 1,350 T/J 51,400 1,345 B 1,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,115 1,360 1,120 1,165 50 2,370,000 3,113,153,500 546 2,097.285 1,170 J 300 1,165 T/B 177,800 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 126,201,600 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 376 380 380 380 4 500 190,000 2 159.764 388 J 53,100 380 T/B 4,600 238 MTPS Meta Epsi Tbk. --U7---2 178 240 178 180 2 37,800 6,894,200 28 56.250 180 T/J 68,600 178 B 22,000 239 MYOH Samindo Resources Tbk. --U2---1 1,050 1,230 1,010 1,230 180 140,000 162,890,000 69 146.503 1,230 T/J 20,900 1,095 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 1,610 1,950 1,640 1,950 340 7,224,400 13,340,111,000 3,243 9,754.877 1,950 T/J 26,300 1,945 B 300 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 199 199 198 199 0 10,100 2,004,900 4 193.204 198 J 5,000 189 B 100 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,090 1,135 1,090 1,135 45 45,717,900 50,460,042,500 1,553 1,101.942 1,135 T/J 13,800 1,130 B 52,500 244 NFCX NFC Indonesia Tbk. --U9---2 2,190 2,310 2,270 2,270 80 400 915,000 4 122.703 2,280 J 42,600 2,070 B 500 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 448 525 418 420 -28 23,288,900 11,146,827,700 5,528 129.231 422 J 30,100 420 T/B 6,400 246 NIRO City Retail Developments Tbk. --U6---2 154 155 147 155 1 510,000 78,975,000 5 147.619 155 T/J 305,000 154 B 2,000,000 247 NISP Bank OCBC NISP Tbk. --U8---1 800 800 750 785 -15 21,600 16,746,000 23 951.238 800 J 4,000 780 B 3,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 915 915 0 200 183,000 1 244.000 915 T/J 1,400 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 348 346 324 324 -24 9,600 3,117,000 8 147.273 330 J 15,600 324 T/B 5,900 250 OMRE Indonesia Prima Property Tbk --U6---2 412 384 384 384 -28 200 76,800 2 18.389 515 J 100 384 T/B 6,500 251 PALM Provident Agro Tbk. --U1---2 170 200 170 200 30 200 37,000 2 54.664 197 J 100 170 B 45,000 252 PBID Panca Budi Idaman Tbk. --U3---1 745 875 705 875 130 111,100 79,656,500 47 102.941 875 T/J 3,900 800 B 1,200 253 PBRX Pan Brothers Tbk. --M4---1 212 232 200 200 -12 2,676,800 584,887,400 113 353.982 220 J 8,100 200 T/B 8,100 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 730 J 3,500 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 680 835 700 760 80 316,415,300 245,376,957,000 18,996 253.333 765 J 399,100 760 T/B 4,089,200 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 460 490 450 450 -10 111,200 51,949,000 46 87.805 460 J 500 450 T/B 13,500 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,940 2,920 2,740 2,900 -40 5,800 16,446,000 40 1,203.369 2,880 J 300 2,750 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 102 106 95 96 -6 46,500 4,557,900 39 76.800 96 T/J 5,100 95 B 1,267,500 259 PNBN Bank Pan Indonesia Tbk --M8K--1 765 805 725 770 5 11,326,200 8,686,395,500 1,008 1,282.051 770 T/J 1,671,600 735 B 800 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 20,300 1,015,000 5 50.000 50 T/J 5,962,200 0 B 0 261 PNIN Paninvest Tbk. --U8---1 595 690 620 645 50 654,300 417,200,000 71 685.878 640 J 98,300 635 B 26,300 262 PNLF Panin Financial Tbk. --M8K--1 160 181 161 167 7 50,141,300 8,515,298,400 2,233 180.502 167 T/J 81,300 165 B 120,000 263 POLI Pollux Investasi Internasional Tbk. --U6---2 870 980 925 925 55 300 283,500 3 56.575 900 J 100 825 B 100 264 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 J 1,500 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 0 0 575 0 0 0 0 107.477 635 J 4,300 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 570 640 580 595 25 383,200 234,707,000 131 39.667 605 J 1,000 595 T/B 209,400 267 PPRE PP Presisi Tbk. --U7---1 90 110 91 95 5 28,182,200 2,754,155,800 2,239 22.093 96 J 131,800 95 T/B 163,000 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 5,051,000 252,550,000 349 108.108 50 T/J 59,969,100 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 2,500 2,880 2,700 2,880 380 10,500 29,076,000 15 44.308 2,880 T/J 1,000 2,710 B 500 270 PRIM Royal Prima Tbk. --U9---2 320 340 320 340 20 1,300 422,000 5 68.000 326 J 9,900 302 B 600 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 216 226 202 204 -12 28,644,200 6,041,158,400 2,414 661.843 206 J 798,100 204 T/B 352,200 272 PSGO Palma Serasih Tbk. --U1---2 105 105 98 100 -5 3,700 372,900 10 95.238 100 T/J 34,000 98 B 2,000 273 PTBA Bukit Asam Tbk. --M2BX-1 2,020 2,240 1,995 2,040 20 71,887,800 152,545,797,000 10,043 1,773.913 2,040 T/J 1,602,400 2,030 B 24,000 274 PTPP PP (Persero) Tbk. --M6XX-1 530 630 540 585 55 167,398,200 98,670,106,000 8,649 109.962 590 J 348,800 585 T/B 1,830,500 275 PTRO Petrosea Tbk. --M2---1 1,035 1,240 1,080 1,130 95 2,112,200 2,490,710,000 808 904.000 1,135 J 26,500 1,130 T/B 4,300 276 PTSN Sat Nusapersada Tbk --M4---1 152 164 150 154 2 1,799,400 277,225,200 119 79.655 154 T/J 140,700 152 B 300 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 310 364 320 334 24 52,936,100 18,349,601,600 5,931 1,287.636 336 J 397,400 334 T/B 245,100 279 PZZA Sarimelati Kencana Tbk. --U9---1 545 635 545 600 55 667,700 394,724,500 317 54.545 600 T/J 2,000 585 B 45,800 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 460 550 470 500 40 25,124,900 12,864,502,100 3,124 312.500 505 J 34,900 498 B 59,000 281 RDTX Roda Vivatex Tbk --U6---1 4,870 0 0 4,870 0 0 0 0 256.560 4,900 J 17,500 4,540 B 200 282 REAL Repower Asia Indonesia Tbk. --U6---2 56 60 55 56 0 85,265,100 4,876,999,900 9,664 56.000 56 T/J 4,891,200 55 B 2,531,000 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 458 458 456 458 0 575,100 262,302,000 88 280.982 458 T/J 29,400 454 B 700 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 228 230 230 230 2 5,300 1,219,000 5 1,799.687 230 T/J 1,000 214 B 1,000 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,200 1,150 1,190 -5 8,200 9,773,500 21 466.667 1,190 T/J 4,001,800 1,150 B 6,600 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 132 140 0 29,500 3,901,500 23 175.000 140 T/J 518,200 138 B 1,000 288 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 289 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,650 9,100 9,100 9,100 450 1,000 9,100,000 2 5,870.968 9,100 T/J 1,900 8,250 B 100 290 SCMA Surya Citra Media Tbk. --M9XX-1 750 865 750 765 15 22,726,200 18,038,581,000 2,893 346.071 765 T/J 17,200 760 B 231,600 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 775 J 900 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 770 770 765 770 0 1,100 844,000 4 409.574 770 T/J 4,800 765 B 2,500 293 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,380 2,460 -40 167,600 408,658,000 46 105.128 2,450 J 9,000 2,430 B 1,000 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 0 0 3,980 0 0 0 0 184.954 3,980 J 48,900 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 675 660 670 10 535,200 357,508,500 97 478.571 670 T/J 10,900 665 B 700 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 995 1,080 995 1,030 35 6,476,800 6,737,055,000 2,827 177.586 1,030 T/J 81,500 1,025 B 12,400 297 SILO Siloam International Hospitals Tbk. --M9K--1 5,000 5,775 4,650 5,050 50 113,900 592,706,500 203 57.355 5,075 J 100 4,660 B 5,200 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 222 242 208 214 -8 7,647,700 1,738,016,000 574 19.455 218 J 120,000 214 T/B 303,500 299 SIPD Sierad Produce Tbk. --U3---2 885 870 825 825 -60 12,600 10,445,000 22 0.917 825 T/J 2,400 0 B 0 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,700 4,810 4,700 4,780 80 227,700 1,083,084,000 74 4,156.522 4,800 J 1,300 4,780 T/B 200 302 SMAR Smart Tbk. --U1---2 2,370 2,600 2,400 2,400 30 29,100 70,356,000 19 792.969 2,770 J 300 2,460 B 100 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 190 232 190 199 9 20,780,100 4,395,634,000 2,263 35.536 199 T/J 13,100 198 B 41,300 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 585 680 590 640 55 51,000 32,780,500 64 772.947 645 J 1,600 640 T/B 11,000 305 SMRA Summarecon Agung Tbk. --M6K--1 400 468 404 430 30 113,127,900 49,016,531,800 8,597 706.540 430 T/J 636,500 424 B 36,100 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,080 1,195 1,100 1,170 90 3,495,900 4,057,602,500 916 3,125.083 1,175 J 21,900 1,170 T/B 610,500 307 SOCI Soechi Lines Tbk. --M7---1 79 95 79 82 3 13,506,000 1,169,074,300 867 14.909 83 J 3,300 82 T/B 52,000 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 605 605 600 605 0 56,400 34,114,500 11 52.155 605 T/J 26,500 600 B 1,700 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 220 242 206 206 -14 11,084,900 2,424,872,400 1,451 117.060 206 T/J 432,900 0 B 0 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 194 214 190 210 16 134,400 28,208,600 40 224.117 212 J 17,900 200 B 10,000 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 143 163 145 153 10 94,067,200 14,586,727,800 4,898 63.750 154 J 851,800 153 T/B 2,389,500 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,890 2,950 2,890 2,890 0 30,600 89,678,000 52 52.545 2,890 T/J 52,000 2,880 B 200 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 466 482 434 434 -32 17,773,800 8,211,490,000 786 178.051 434 T/J 108,500 0 B 0 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 950 970 920 955 5 9,847,100 9,280,330,000 714 142.537 955 T/J 10,000 945 B 84,700 316 STTP Siantar Top Tbk. --U5---2 7,000 0 0 7,000 0 0 0 0 4,136.382 6,975 J 300 0 B 0 317 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 318 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,750 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,860 0 0 2,860 0 0 0 0 1,845.161 2,860 J 33,500 2,800 B 7,700 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 186 230 185 200 14 54,171,800 10,438,406,700 961 1,827.318 200 T/J 277,900 199 B 100 321 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 322 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 850 920 825 870 20 68,494,100 60,287,707,000 2,543 214.815 880 J 378,900 870 T/B 2,737,100 323 TBLA Tunas Baru Lampung Tbk. --M5---1 494 550 494 500 6 9,799,100 5,032,264,000 761 113.856 505 J 1,700 500 T/B 9,800 324 TCID Mandom Indonesia Tbk. --U5---1 8,825 9,500 8,600 9,500 675 1,900 16,752,500 11 931.811 9,500 T/J 500 8,500 B 200 325 TCPI Transcoal Pacific Tbk. --U7---2 4,990 5,375 5,000 5,000 10 8,278,900 42,363,160,000 7,362 3,623.188 5,175 J 10,000 4,990 B 100 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 177 175 168 168 -9 51,500 8,773,100 54 73.684 170 J 63,700 167 B 3,600 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,650 1,650 1,645 1,650 0 176,900 291,206,000 93 150.685 1,650 T/J 4,800 1,645 B 3,700 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 96 122 97 104 8 149,682,100 16,757,962,500 7,252 33.548 105 J 258,800 104 T/B 27,700 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 250 250 236 250 0 200 48,600 2 56.653 298 J 100 240 B 6,600 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,300 5,500 5,400 5,400 100 400 2,190,000 2 4,437.505 5,400 T/J 100 0 B 0 331 TINS Timah Tbk. --M2K--1 412 480 420 432 20 39,620,400 18,018,361,000 2,941 220.749 432 T/J 48,700 430 B 158,200 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,200 4,800 4,200 4,300 100 7,864,600 35,208,797,000 5,824 265.862 4,310 J 5,000 4,300 T/B 52,200 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 370 370 370 2 10,000 3,700,000 3 78.079 370 T/J 4,100 0 B 0 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 169,300 8,465,000 20 80.475 50 T/J 10,114,800 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 298 326 286 312 14 1,056,800 327,535,400 317 112.139 312 T/J 3,000 308 B 105,100 336 TOTO Surya Toto Indonesia Tbk. --U3---2 194 200 192 196 2 126,300 24,360,600 27 635.806 196 T/J 244,100 195 B 100 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 680 760 670 680 0 91,143,800 63,440,875,500 8,517 3,239.175 680 T/J 23,790,300 675 B 21,900 338 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 339 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 114 134 107 107 -7 25,800 2,862,100 13 107.825 107 T/J 30,500 0 B 0 340 TRIN Perintis Triniti Properti Tbk. --U6---2 170 200 171 200 30 7,150,100 1,336,812,800 852 100.000 200 T/J 68,300 199 B 5,000 341 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 330 0 0 330 0 0 0 0 196.850 390 J 22,500 350 B 10,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 960 995 950 970 10 7,094,300 6,854,038,000 253 173.041 990 J 134,400 970 T/B 1,446,000 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 0 0 3,250 0 0 0 0 84.416 3,240 J 5,000 0 B 0 345 TURI Tunas Ridean Tbk. --U9---1 1,210 1,270 1,180 1,270 60 28,200 35,694,000 6 2,822.222 1,270 T/J 6,400 1,180 B 14,800 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,020 1,110 1,000 1,050 30 2,116,200 2,247,489,000 802 70.000 1,070 J 6,400 1,050 T/B 13,500 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,295 1,390 1,300 1,350 55 3,283,300 4,423,173,500 360 2,617.497 1,350 T/J 126,200 1,340 B 2,300 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 0 0 2,900 0 0 0 0 107.405 3,300 J 100 3,000 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,860 1,860 1,800 1,860 0 195,600 362,263,500 47 155.000 1,860 T/J 42,500 1,730 B 6,100 350 VICO Victoria Investama Tbk. --U8---1 110 109 109 109 -1 200 21,800 1 87.200 106 J 400 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 264 264 250 250 -14 92,300 23,506,200 21 110.588 262 J 66,900 250 T/B 8,500 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 156 180 151 155 -1 72,515,000 11,986,440,800 3,223 53.448 155 T/J 14,342,300 154 B 678,600 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 805 975 820 880 75 83,907,700 75,736,505,500 10,154 226.190 880 T/J 562,600 875 B 527,900 354 WOOD Integra Indocabinet Tbk. --M5K--1 262 318 244 262 0 31,589,800 8,564,319,000 2,357 100.769 262 T/J 254,600 260 B 15,000 355 WSBP Waskita Beton Precast Tbk. --M3K--1 130 155 134 137 7 104,063,300 14,960,028,300 5,036 27.959 138 J 35,900 137 T/B 746,600 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 456 555 468 510 54 158,036,100 82,198,676,200 9,823 137.652 515 J 166,700 510 T/B 6,155,100 357 WTON Wijaya Karya Beton Tbk. --M3K--1 220 254 226 228 8 43,883,600 10,547,662,600 2,786 38.644 228 T/J 1,668,600 226 B 297,800 358 ZINC Kapuas Prima Coal Tbk. --U2---2 212 228 198 200 -12 42,265,400 9,262,037,600 862 712.987 200 T/J 220,200 199 B 106,200 Total 5,465,097,800 3,087,636,013,000 471,343 2,835,039,100 79,137,300 Jakarta, 27 March 2020 Trading Division